13,710$
-3,59%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 14,32 | 14,49 | 13,56 | 13,71 | -3,59% | 1.822.661,00 |
| 15.10.2026 | 13,86 | 14,38 | 13,85 | 14,22 | 2,97% | 2.929.671,00 |
| 14.10.2026 | 13,91 | 14,16 | 13,71 | 13,81 | -2,40% | 1.370.416,00 |
| 13.10.2026 | 14,21 | 14,45 | 13,91 | 14,15 | 0,43% | 1.420.221,00 |
| 12.10.2026 | 14,14 | 14,30 | 14,05 | 14,09 | -1,40% | 1.194.121,00 |
| 09.10.2026 | 14,33 | 14,45 | 14,04 | 14,29 | -0,31% | 1.282.249,00 |
| 08.10.2026 | 14,07 | 14,52 | 14,05 | 14,34 | 1,31% | 2.137.179,00 |
| 07.10.2026 | 13,95 | 14,33 | 13,93 | 14,15 | 0,21% | 1.235.264,00 |
| 06.10.2026 | 14,33 | 14,33 | 14,03 | 14,12 | -0,21% | 1.060.428,00 |
| 05.10.2026 | 13,93 | 14,28 | 13,91 | 14,15 | 1,80% | 1.175.686,00 |
| 02.10.2026 | 14,15 | 14,21 | 13,78 | 13,90 | -1,07% | 1.382.070,00 |
| 01.10.2026 | 13,84 | 14,32 | 13,78 | 14,05 | 2,63% | 1.847.384,00 |
| 30.09.2026 | 13,33 | 14,05 | 13,24 | 13,69 | 2,39% | 2.405.615,00 |
| 29.09.2026 | 13,31 | 13,63 | 13,21 | 13,37 | -0,15% | 1.714.337,00 |
| 28.09.2026 | 13,60 | 13,74 | 13,35 | 13,39 | -3,01% | 1.749.744,00 |
| 25.09.2026 | 14,15 | 14,29 | 13,69 | 13,81 | -2,64% | 3.254.249,00 |
| 24.09.2026 | 14,17 | 14,38 | 13,76 | 14,18 | -2,88% | 4.023.209,00 |
| 23.09.2026 | 15,69 | 16,00 | 14,19 | 14,60 | -19,29% | 7.756.122,00 |
| 22.09.2026 | 18,85 | 18,98 | 17,79 | 18,09 | -2,32% | 1.146.137,00 |
| 21.09.2026 | 19,14 | 19,14 | 18,46 | 18,52 | -3,19% | 1.223.624,00 |
| 18.09.2026 | 18,73 | 19,42 | 18,32 | 19,13 | 1,97% | 3.516.191,00 |
| 17.09.2026 | 18,85 | 19,37 | 18,69 | 18,76 | -0,95% | 1.026.349,00 |
| 16.09.2026 | 18,96 | 19,36 | 18,81 | 18,94 | -1,61% | 1.029.582,00 |
| 15.09.2026 | 19,56 | 20,10 | 19,23 | 19,25 | -3,17% | 1.534.155,00 |
| 14.09.2026 | 20,75 | 20,85 | 19,81 | 19,88 | -3,17% | 1.386.338,00 |
| 11.09.2026 | 18,99 | 20,57 | 18,57 | 20,53 | 7,71% | 3.309.159,00 |
| 10.09.2026 | 18,20 | 19,14 | 18,11 | 19,06 | 2,20% | 1.291.285,00 |
| 09.09.2026 | 19,41 | 19,41 | 18,58 | 18,65 | -3,87% | 1.413.489,00 |
| 08.09.2026 | 19,72 | 19,72 | 18,79 | 19,40 | -1,47% | 3.786.530,00 |
| 04.09.2026 | 20,03 | 20,03 | 19,43 | 19,69 | -1,99% | 707.305,00 |
| 03.09.2026 | 20,25 | 20,50 | 19,79 | 20,09 | 1,06% | 1.055.895,00 |
| 02.09.2026 | 19,49 | 20,03 | 19,01 | 19,88 | 2,21% | 1.029.024,00 |
| 01.09.2026 | 20,12 | 20,33 | 19,40 | 19,45 | -4,66% | 932.076,00 |
| 31.08.2026 | 20,02 | 20,44 | 19,81 | 20,40 | 0,89% | 1.280.642,00 |
| 28.08.2026 | 20,31 | 20,61 | 20,14 | 20,22 | -0,74% | 787.064,00 |
| 27.08.2026 | 20,55 | 20,85 | 20,33 | 20,37 | 0,10% | 866.464,00 |
| 26.08.2026 | 19,75 | 20,39 | 19,75 | 20,35 | 0,89% | 571.938,00 |
| 25.08.2026 | 19,80 | 20,29 | 19,67 | 20,17 | -0,69% | 1.290.767,00 |
| 24.08.2026 | 20,92 | 20,92 | 20,16 | 20,31 | -0,34% | 1.818.038,00 |
| 21.08.2026 | 20,21 | 20,50 | 19,95 | 20,38 | 2,41% | 1.388.465,00 |
| 20.08.2026 | 19,99 | 20,18 | 19,66 | 19,90 | -0,75% | 897.790,00 |
| 19.08.2026 | 20,11 | 20,64 | 20,03 | 20,05 | -0,59% | 2.128.266,00 |
| 18.08.2026 | 20,26 | 20,68 | 20,01 | 20,17 | -0,15% | 1.363.367,00 |
| 17.08.2026 | 20,40 | 20,51 | 19,97 | 20,20 | -2,27% | 890.936,00 |
| 14.08.2026 | 20,84 | 21,05 | 20,25 | 20,67 | -0,48% | 891.704,00 |
| 13.08.2026 | 20,20 | 20,91 | 20,06 | 20,77 | 2,72% | 995.922,00 |
| 12.08.2026 | 19,82 | 20,23 | 19,43 | 20,22 | 1,97% | 758.712,00 |
| 11.08.2026 | 19,51 | 19,94 | 19,30 | 19,83 | 1,07% | 924.515,00 |
| 10.08.2026 | 19,62 | 19,86 | 19,45 | 19,62 | -0,56% | 693.511,00 |
| 07.08.2026 | 19,98 | 20,21 | 19,40 | 19,73 | 0,25% | 1.470.695,00 |
| 06.08.2026 | 18,31 | 19,78 | 18,15 | 19,68 | 4,59% | 3.472.005,00 |
| 05.08.2026 | 19,04 | 19,07 | 18,58 | 18,82 | -0,49% | 747.575,00 |
| 04.08.2026 | 18,63 | 18,99 | 18,63 | 18,91 | 0,59% | 700.851,00 |
| 03.08.2026 | 18,41 | 19,25 | 18,16 | 18,80 | 3,52% | 2.102.703,00 |
| 31.07.2026 | 17,59 | 18,40 | 17,41 | 18,16 | 2,08% | 1.398.670,00 |
| 30.07.2026 | 18,38 | 18,39 | 17,43 | 17,79 | -2,89% | 1.424.167,00 |
| 29.07.2026 | 17,98 | 18,60 | 17,98 | 18,32 | 0,77% | 2.128.731,00 |
| 28.07.2026 | 17,89 | 18,47 | 17,89 | 18,18 | 2,31% | 2.029.205,00 |
| 27.07.2026 | 17,39 | 18,07 | 17,16 | 17,77 | 5,77% | 1.198.361,00 |
| 24.07.2026 | 16,60 | 17,00 | 16,49 | 16,80 | 3,19% | 1.012.562,00 |
| 23.07.2026 | 16,58 | 16,84 | 16,09 | 16,28 | -1,21% | 827.733,00 |
| 22.07.2026 | 17,33 | 17,65 | 16,29 | 16,48 | -5,23% | 1.345.255,00 |
| 21.07.2026 | 17,66 | 18,00 | 17,31 | 17,39 | -3,31% | 727.489,00 |
| 20.07.2026 | 17,77 | 18,23 | 17,66 | 17,99 | 0,56% | 895.950,00 |
| 17.07.2026 | 17,99 | 18,33 | 17,60 | 17,89 | -1,46% | 955.410,00 |
| 16.07.2026 | 17,90 | 18,26 | 17,47 | 18,15 | 2,48% | 1.209.689,00 |
| 15.07.2026 | 17,29 | 18,09 | 17,29 | 17,71 | 3,81% | 1.117.391,00 |
| 14.07.2026 | 17,21 | 17,73 | 17,03 | 17,06 | -3,56% | 905.672,00 |
| 13.07.2026 | 17,61 | 17,91 | 17,44 | 17,69 | 1,99% | 1.409.162,00 |
| 10.07.2026 | 18,13 | 18,36 | 17,30 | 17,35 | -2,06% | 1.046.886,00 |
| 09.07.2026 | 17,41 | 17,79 | 17,05 | 17,71 | 0,11% | 986.865,00 |
| 08.07.2026 | 18,35 | 18,53 | 17,52 | 17,69 | -4,48% | 1.789.937,00 |
| 07.07.2026 | 19,03 | 19,24 | 18,43 | 18,52 | -2,24% | 1.743.006,00 |
| 06.07.2026 | 18,77 | 19,16 | 18,53 | 18,95 | -0,39% | 1.410.085,00 |
| 02.07.2026 | 18,81 | 19,48 | 18,80 | 19,02 | 1,60% | 2.942.849,00 |
| 01.07.2026 | 18,77 | 19,30 | 18,58 | 18,72 | 3,28% | 4.763.097,00 |
| 30.06.2026 | 16,97 | 18,14 | 16,77 | 18,13 | 6,62% | 3.233.252,00 |
| 29.06.2026 | 16,67 | 17,24 | 16,39 | 17,00 | 3,53% | 3.885.795,00 |
| 26.06.2026 | 16,08 | 16,59 | 16,01 | 16,42 | 3,66% | 4.870.728,00 |
| 25.06.2026 | 15,92 | 16,55 | 15,77 | 15,84 | -0,81% | 1.958.409,00 |
| 24.06.2026 | 15,00 | 15,97 | 14,99 | 15,97 | 6,11% | 2.495.732,00 |
| 23.06.2026 | 14,78 | 15,09 | 14,55 | 15,05 | 3,08% | 1.704.133,00 |
| 22.06.2026 | 14,37 | 14,62 | 13,98 | 14,60 | -0,54% | 3.531.698,00 |
| 18.06.2026 | 15,14 | 15,21 | 14,58 | 14,68 | -2,72% | 2.071.522,00 |
| 17.06.2026 | 15,54 | 15,91 | 14,93 | 15,09 | -2,96% | 2.282.963,00 |
| 16.06.2026 | 15,33 | 15,84 | 15,12 | 15,55 | 1,47% | 903.862,00 |
| 15.06.2026 | 15,42 | 15,67 | 15,18 | 15,33 | 0,89% | 840.541,00 |
| 12.06.2026 | 14,84 | 15,35 | 14,51 | 15,19 | 1,88% | 1.218.960,00 |
| 11.06.2026 | 14,87 | 15,08 | 14,61 | 14,91 | -0,73% | 1.284.359,00 |
| 10.06.2026 | 14,98 | 15,58 | 14,77 | 15,02 | -1,89% | 2.186.815,00 |
| 09.06.2026 | 15,50 | 15,77 | 15,21 | 15,31 | -3,44% | 2.043.408,00 |
| 08.06.2026 | 15,97 | 16,09 | 15,49 | 15,86 | -0,22% | 1.699.616,00 |
| 05.06.2026 | 16,21 | 16,49 | 15,60 | 15,89 | -1,79% | 1.254.446,00 |
| 04.06.2026 | 17,06 | 17,30 | 16,17 | 16,18 | -2,65% | 1.423.657,00 |
| 03.06.2026 | 17,44 | 17,68 | 16,31 | 16,62 | -6,52% | 2.266.021,00 |
| 02.06.2026 | 18,53 | 18,72 | 17,60 | 17,78 | -6,17% | 1.557.312,00 |
| 01.06.2026 | 18,43 | 19,25 | 18,08 | 18,95 | 4,24% | 2.009.269,00 |
| 29.05.2026 | 17,72 | 18,26 | 17,58 | 18,18 | 3,30% | 1.734.639,00 |
| 28.05.2026 | 16,85 | 18,55 | 16,75 | 17,60 | 4,76% | 1.415.020,00 |
| 27.05.2026 | 16,66 | 17,05 | 16,66 | 16,80 | -0,06% | 974.200,00 |